ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402490/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-230,5,-1.61,549163910,38887,111.30,14280,14450,13990,18570,10010,14290,14122.09,0.32,0,-6929,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1162,36.24,2.25,12,0.47,388.00,6248.00,36250,20240315,-61.21,10500,20241210,33.90,22050,-36.24,20250106,13990,0.50,20250306,36250,-61.21,20240315,10500,33.90,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,151158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14000,-290,5,-2.03,527537190,37347,106.89,14280,14450,13990,18570,10010,14290,14125.29,0.32,0,-7074,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1157,36.08,2.24,12,0.45,388.00,6248.00,36250,20240315,-61.38,10500,20241210,33.33,22050,-36.51,20250106,13990,0.07,20250306,36250,-61.38,20240315,10500,33.33,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-230,5,-1.61,359688470,25366,72.60,14280,14450,14010,18570,10010,14290,14179.94,0.32,0,-3880,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1162,36.24,2.25,12,0.31,388.00,6248.00,36250,20240315,-61.21,10500,20241210,33.90,22050,-36.24,20250106,14000,0.43,20250304,36250,-61.21,20240315,10500,33.90,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14060,-230,5,-1.61,320945930,22609,64.71,14280,14450,14010,18570,10010,14290,14195.49,0.32,0,-5073,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1162,36.24,2.25,12,0.27,388.00,6248.00,36250,20240315,-61.21,10500,20241210,33.90,22050,-36.24,20250106,14000,0.43,20250304,36250,-61.21,20240315,10500,33.90,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14090,-200,5,-1.40,237941260,16702,47.80,14280,14450,14090,18570,10010,14290,14246.27,0.32,0,-4559,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1165,36.31,2.26,12,0.20,388.00,6248.00,36250,20240315,-61.13,10500,20241210,34.19,22050,-36.10,20250106,14000,0.64,20250304,36250,-61.13,20240315,10500,34.19,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14170,-120,5,-0.84,190467550,13339,38.18,14280,14450,14170,18570,10010,14290,14279.00,0.32,0,-4675,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1171,36.52,2.27,12,0.16,388.00,6248.00,36250,20240315,-60.91,10500,20241210,34.95,22050,-35.74,20250106,14000,1.21,20250304,36250,-60.91,20240315,10500,34.95,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,101156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14280,-10,5,-0.07,119142370,8331,23.84,14280,14450,14210,18570,10010,14290,14301.09,0.32,0,-2649,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1180,36.80,2.29,12,0.10,388.00,6248.00,36250,20240315,-60.61,10500,20241210,36.00,22050,-35.24,20250106,14000,2.00,20250304,36250,-60.61,20240315,10500,36.00,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250306,091200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14410,120,2,0.84,20180950,1402,4.01,14280,14450,14280,18570,10010,14290,14394.40,0.32,0,151,14750,14520,14260,14030,13770,14635,14145,41,4280,500,10000,10,1,8265944,1191,37.14,2.31,12,0.02,388.00,6248.00,36250,20240315,-60.25,10500,20241210,37.24,22050,-34.65,20250106,14000,2.93,20250304,36250,-60.25,20240315,10500,37.24,20241210,3.52,N,402490,500,41 억,,26273,N,N,0,N,00,N
20250305,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,190,2,1.35,495498805,34803,70.53,14000,14490,14000,18330,9870,14100,14237.24,0.23,0,8166,15166,14632,14316,13782,13466,14475,13625,41,4230,500,9870,10,1,8265944,1181,36.83,2.29,12,0.42,388.00,6248.00,36250,20240315,-60.58,10500,20241210,36.10,22050,-35.19,20250106,14000,2.07,20250305,36250,-60.58,20240315,10500,36.10,20241210,3.58,N,402490,500,41 억,,19026,N,N,0,N,00,N
20250305,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14340,240,2,1.70,462476205,32496,65.86,14000,14490,14000,18330,9870,14100,14231.79,0.23,0,8059,15166,14632,14316,13782,13466,14475,13625,41,4230,500,9870,10,1,8265944,1185,36.96,2.30,12,0.39,388.00,6248.00,36250,20240315,-60.44,10500,20241210,36.57,22050,-34.97,20250106,14000,2.43,20250305,36250,-60.44,20240315,10500,36.57,20241210,3.58,N,402490,500,41 억,,19026,N,N,0,N,00,N
20250305,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,90,2,0.64,423359945,29764,60.32,14000,14490,14000,18330,9870,14100,14223.89,0.23,0,7154,15166,14632,14316,13782,13466,14475,13625,41,4230,500,9870,10,1,8265944,1173,36.57,2.27,12,0.36,388.00,6248.00,36250,20240315,-60.86,10500,20241210,35.14,22050,-35.65,20250106,14000,1.36,20250305,36250,-60.86,20240315,10500,35.14,20241210,3.58,N,402490,500,41 억,,19026,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161157 57 100.00 KOSDAQ 전기·전자 N N N N N 14060 -230 5 -1.61 549163910 38887 111.30 14280 14450 13990 18570 10010 14290 14122.09 0.32 0 -6929 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1162 36.24 2.25 12 0.47 388.00 6248.00 36250 20240315 -61.21 10500 20241210 33.90 22050 -36.24 20250106 13990 0.50 20250306 36250 -61.21 20240315 10500 33.90 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
3 20250306 151158 57 100.00 KOSDAQ 전기·전자 N N N N N 14000 -290 5 -2.03 527537190 37347 106.89 14280 14450 13990 18570 10010 14290 14125.29 0.32 0 -7074 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1157 36.08 2.24 12 0.45 388.00 6248.00 36250 20240315 -61.38 10500 20241210 33.33 22050 -36.51 20250106 13990 0.07 20250306 36250 -61.38 20240315 10500 33.33 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
4 20250306 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 14060 -230 5 -1.61 359688470 25366 72.60 14280 14450 14010 18570 10010 14290 14179.94 0.32 0 -3880 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1162 36.24 2.25 12 0.31 388.00 6248.00 36250 20240315 -61.21 10500 20241210 33.90 22050 -36.24 20250106 14000 0.43 20250304 36250 -61.21 20240315 10500 33.90 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
5 20250306 131158 57 100.00 KOSDAQ 전기·전자 N N N N N 14060 -230 5 -1.61 320945930 22609 64.71 14280 14450 14010 18570 10010 14290 14195.49 0.32 0 -5073 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1162 36.24 2.25 12 0.27 388.00 6248.00 36250 20240315 -61.21 10500 20241210 33.90 22050 -36.24 20250106 14000 0.43 20250304 36250 -61.21 20240315 10500 33.90 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
6 20250306 121156 57 100.00 KOSDAQ 전기·전자 N N N N N 14090 -200 5 -1.40 237941260 16702 47.80 14280 14450 14090 18570 10010 14290 14246.27 0.32 0 -4559 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1165 36.31 2.26 12 0.20 388.00 6248.00 36250 20240315 -61.13 10500 20241210 34.19 22050 -36.10 20250106 14000 0.64 20250304 36250 -61.13 20240315 10500 34.19 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
7 20250306 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 14170 -120 5 -0.84 190467550 13339 38.18 14280 14450 14170 18570 10010 14290 14279.00 0.32 0 -4675 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1171 36.52 2.27 12 0.16 388.00 6248.00 36250 20240315 -60.91 10500 20241210 34.95 22050 -35.74 20250106 14000 1.21 20250304 36250 -60.91 20240315 10500 34.95 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
8 20250306 101156 57 100.00 KOSDAQ 전기·전자 N N N N N 14280 -10 5 -0.07 119142370 8331 23.84 14280 14450 14210 18570 10010 14290 14301.09 0.32 0 -2649 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1180 36.80 2.29 12 0.10 388.00 6248.00 36250 20240315 -60.61 10500 20241210 36.00 22050 -35.24 20250106 14000 2.00 20250304 36250 -60.61 20240315 10500 36.00 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
9 20250306 091200 57 100.00 KOSDAQ 전기·전자 N N N N N 14410 120 2 0.84 20180950 1402 4.01 14280 14450 14280 18570 10010 14290 14394.40 0.32 0 151 14750 14520 14260 14030 13770 14635 14145 41 4280 500 10000 10 1 8265944 1191 37.14 2.31 12 0.02 388.00 6248.00 36250 20240315 -60.25 10500 20241210 37.24 22050 -34.65 20250106 14000 2.93 20250304 36250 -60.25 20240315 10500 37.24 20241210 3.52 N 402490 500 41 억 26273 N N 0 N 00 N
10 20250305 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 14290 190 2 1.35 495498805 34803 70.53 14000 14490 14000 18330 9870 14100 14237.24 0.23 0 8166 15166 14632 14316 13782 13466 14475 13625 41 4230 500 9870 10 1 8265944 1181 36.83 2.29 12 0.42 388.00 6248.00 36250 20240315 -60.58 10500 20241210 36.10 22050 -35.19 20250106 14000 2.07 20250305 36250 -60.58 20240315 10500 36.10 20241210 3.58 N 402490 500 41 억 19026 N N 0 N 00 N
11 20250305 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 14340 240 2 1.70 462476205 32496 65.86 14000 14490 14000 18330 9870 14100 14231.79 0.23 0 8059 15166 14632 14316 13782 13466 14475 13625 41 4230 500 9870 10 1 8265944 1185 36.96 2.30 12 0.39 388.00 6248.00 36250 20240315 -60.44 10500 20241210 36.57 22050 -34.97 20250106 14000 2.43 20250305 36250 -60.44 20240315 10500 36.57 20241210 3.58 N 402490 500 41 억 19026 N N 0 N 00 N
12 20250305 141148 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 90 2 0.64 423359945 29764 60.32 14000 14490 14000 18330 9870 14100 14223.89 0.23 0 7154 15166 14632 14316 13782 13466 14475 13625 41 4230 500 9870 10 1 8265944 1173 36.57 2.27 12 0.36 388.00 6248.00 36250 20240315 -60.86 10500 20241210 35.14 22050 -35.65 20250106 14000 1.36 20250305 36250 -60.86 20240315 10500 35.14 20241210 3.58 N 402490 500 41 억 19026 N N 0 N 00 N